[8368 東証1部] 百五銀行 日足 時系列データ

[8368 東証1部] 百五銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25449.00456.00448.00453.00344000155876000
2017-04-24448.00451.00444.00448.00305000136531000
2017-04-21443.00446.00437.00439.00334000147388000
2017-04-20433.00441.00432.00439.00426000186579000
2017-04-19432.00438.00427.00435.00358000154993000
2017-04-18438.00443.00434.00437.00356000156005000
2017-04-17430.00434.00426.00432.00341000146707000
2017-04-14427.00433.00424.00430.00283000121490000
2017-04-13433.00437.00429.00432.00333000143849000
2017-04-12432.00436.00428.00436.00382000165454000
2017-04-11434.00438.00432.00436.00300000130620000
2017-04-10438.00441.00433.00438.00350000152998000
2017-04-07438.00441.00432.00434.00382000166793000
2017-04-06435.00436.00430.00432.00360000155863000
2017-04-05444.00444.00433.00435.00500000218923000
2017-04-04446.00446.00437.00440.00368000161862000
2017-04-03445.00448.00441.00446.00375000166724000
2017-03-31460.00464.00443.00444.00451000203147000
2017-03-30460.00461.00454.00457.00297000135889000
2017-03-29464.00468.00458.00462.00355000163794000
2017-03-28460.00465.00458.00465.00605000279757000
2017-03-27454.00457.00448.00454.00540000244828000
2017-03-24454.00462.00453.00457.00539000246736000
2017-03-23460.00460.00451.00453.00593000269406000
2017-03-22472.00472.00461.00463.00659000307181000
2017-03-21479.00482.00476.00477.00514000245752000
2017-03-17482.00486.00476.00476.001301000623686000
2017-03-16482.00487.00479.00483.00528000255026000
2017-03-15492.00496.00483.00485.0032770001605586000
2017-03-14488.00491.00483.00484.001127000548508000
2017-03-13481.00489.00481.00488.00868000421915000
2017-03-10473.00483.00473.00481.001391000665804000
2017-03-09465.00472.00464.00469.001001000469453000
2017-03-08462.00465.00459.00462.002042000943091000
2017-03-07459.00460.00449.00458.0029180001329554000
2017-03-06457.00468.00457.00462.00941000434967000
2017-03-03460.00463.00456.00461.001391000639696000
2017-03-02473.00477.00465.00466.00942000443098000
2017-03-01473.00476.00470.00473.00804000380748000
2017-02-28476.00480.00472.00472.001823000867889000
2017-02-27511.00511.00499.00501.00344000172863000
2017-02-24512.00518.00510.00518.00329000169499000
2017-02-23526.00526.00512.00520.00284000146996000
2017-02-22516.00526.00516.00526.00298000155921000
2017-02-21516.00518.00514.00517.0016100083063000
2017-02-20510.00520.00508.00520.0015300078806000
2017-02-17515.00516.00511.00514.0017200088325000
2017-02-16510.00520.00508.00515.00267000137248000
2017-02-15506.00513.00506.00510.00203000103270000
2017-02-14501.00507.00497.00498.00352000176377000
2017-02-13499.00502.00495.00499.00325000162360000
2017-02-10480.00498.00478.00497.00409000202053000
2017-02-09480.00485.00478.00478.0020000096045000
2017-02-08478.00486.00474.00484.00285000137239000
2017-02-07478.00481.00476.00478.0011300054078000
2017-02-06490.00494.00476.00479.00304000146987000
2017-02-03457.00484.00457.00484.00710000338258000
2017-02-02471.00471.00455.00457.00322000148570000
2017-02-01457.00469.00453.00469.00245000113628000
2017-01-31468.00470.00463.00465.00359000167233000
2017-01-30471.00478.00467.00474.0015700074080000
2017-01-27478.00479.00473.00477.00262000124830000
2017-01-26471.00473.00469.00471.00316000148887000
2017-01-25461.00469.00460.00463.00317000146828000
2017-01-24463.00463.00452.00453.0017100077898000
2017-01-23466.00471.00464.00464.0017600082053000
2017-01-20467.00474.00466.00471.00241000113187000
2017-01-19467.00480.00457.00472.00359000168760000
2017-01-18466.00467.00457.00464.00320000147969000
2017-01-17470.00470.00462.00467.00381000177611000
2017-01-16483.00484.00460.00473.00373000177154000
2017-01-13475.00484.00475.00483.00318000152854000
2017-01-12486.00486.00474.00478.00307000147044000
2017-01-11484.00488.00482.00487.00304000147590000
2017-01-10483.00487.00480.00482.00450000217431000
2017-01-06484.00485.00479.00485.00272000131236000
2017-01-05497.00497.00486.00491.00427000209358000
2017-01-04482.00499.00482.00498.00578000285942000
2016-12-30473.00479.00470.00475.00258000122459000
2016-12-29482.00484.00472.00476.00411000196409000
2016-12-28489.00489.00483.00487.0016300079117000
2016-12-27483.00490.00480.00485.00287000139249000
2016-12-26486.00486.00480.00482.00300000144700000
2016-12-22492.00492.00484.00486.00272000132406000
2016-12-21490.00494.00489.00491.00432000212067000
2016-12-20491.00491.00484.00490.00306000149675000
2016-12-19494.00494.00489.00492.00286000140648000
2016-12-16495.00500.00490.00494.00805000398134000
2016-12-15487.00490.00479.00488.00559000271263000
2016-12-14492.00492.00479.00485.00420000203204000
2016-12-13484.00493.00482.00493.00316000154635000
2016-12-12495.00501.00480.00489.00385000188383000
2016-12-09492.00494.00485.00492.00490000240450000
2016-12-08474.00486.00471.00485.00671000321730000
2016-12-07455.00467.00455.00467.00408000189155000
2016-12-06448.00451.00446.00451.00359000161481000
2016-12-05446.00446.00440.00442.00272000120374000
2016-12-02440.00451.00440.00448.00417000186328000
2016-12-01444.00451.00440.00443.00453000201104000
2016-11-30438.00440.00431.00436.00686000298403000
2016-11-29436.00439.00436.00438.00294000128678000
2016-11-28435.00443.00433.00441.00385000169331000
2016-11-25435.00440.00432.00437.00377000164113000
2016-11-24444.00445.00433.00435.00409000178768000
2016-11-22437.00441.00436.00438.00331000145206000
2016-11-21427.00438.00426.00438.00460000199947000
2016-11-18429.00432.00423.00425.00371000158306000
2016-11-17417.00423.00412.00421.00364000152312000
2016-11-16415.00420.00411.00420.00396000164917000
2016-11-15412.00418.00406.00409.00407000167319000
2016-11-14403.00413.00403.00412.00434000177730000
2016-11-11404.00417.00398.00400.00661000268380000
2016-11-10394.00402.00389.00399.00892000354406000
2016-11-09387.00392.00362.00363.00991000373000000
2016-11-08380.00385.00378.00383.00276000105539000
2016-11-07383.00387.00379.00379.00505000193015000
2016-11-04383.00383.00373.00380.00383000144990000
2016-11-02384.00388.00381.00384.00436000167277000
2016-11-01389.00389.00384.00388.00446000172929000
2016-10-31395.00398.00387.00387.00661000258252000
2016-10-28394.00403.00394.00402.00580000231528000
2016-10-27388.00391.00385.00390.00481000186671000
2016-10-26389.00391.00385.00390.00287000111568000
2016-10-25387.00394.00387.00391.00494000193236000
2016-10-24389.00389.00382.00386.00309000119157000
2016-10-21388.00392.00387.00389.00469000182758000
2016-10-20382.00389.00382.00389.00449000173851000
2016-10-19380.00386.00380.00382.00270000103319000
2016-10-18378.00382.00376.00382.00372000141128000
2016-10-17384.00389.00379.00381.00404000154428000
2016-10-14379.00383.00377.00382.00294000111821000
2016-10-13383.00387.00378.00381.00309000118097000
2016-10-12383.00387.00380.00382.00325000124388000
2016-10-11386.00391.00386.00387.0019000073755000
2016-10-07386.00387.00382.00386.0024100092606000
2016-10-06386.00391.00385.00386.00319000123780000
2016-10-05376.00382.00372.00380.00569000216158000
2016-10-04370.00379.00369.00373.00494000184605000
2016-10-03369.00372.00364.00368.00474000174347000
2016-09-30369.00369.00361.00364.00720000262301000
2016-09-29384.00384.00379.00381.00291000110883000
2016-09-28381.00383.00372.00376.00270000101564000
2016-09-27380.00385.00368.00385.00618000233928000
2016-09-26390.00394.00381.00386.00442000171406000
2016-09-23391.00396.00389.00393.00590000231322000
2016-09-21378.00399.00368.00397.001082000419225000
2016-09-20380.00381.00373.00378.001191000449559000
2016-09-16379.00389.00374.00380.0034180001302349000
2016-09-15373.00381.00364.00376.00742000277391000
2016-09-14382.00382.00373.00378.00701000264924000
2016-09-13386.00389.00378.00388.00470000181101000
2016-09-12394.00397.00384.00386.00288000111742000
2016-09-09394.00401.00394.00397.00541000214571000
2016-09-08397.00401.00396.00399.00277000110411000
2016-09-07396.00398.00387.00397.00453000178447000
2016-09-06400.00403.00396.00399.00368000147100000
2016-09-05400.00404.00396.00398.00454000181333000
2016-09-02397.00402.00392.00401.00501000199182000
2016-09-01383.00403.00382.00400.00770000304699000
2016-08-31370.00382.00370.00380.00462000174610000
2016-08-30359.00373.00358.00370.00687000253188000
2016-08-29356.00361.00356.00359.00566000202888000
2016-08-26351.00353.00348.00349.00332000116320000
2016-08-25352.00355.00351.00353.00299000105643000
2016-08-24354.00359.00351.00353.0027400096972000
2016-08-23355.00357.00349.00351.00407000143267000
2016-08-22354.00360.00351.00357.0020000071125000
2016-08-19355.00359.00352.00354.00358000127248000
2016-08-18356.00365.00351.00353.00492000175285000
2016-08-17350.00358.00347.00358.00395000139477000
2016-08-16360.00360.00351.00352.00503000178236000
2016-08-15370.00370.00358.00361.00332000120692000
2016-08-12376.00379.00362.00369.00513000189006000
2016-08-10381.00382.00370.00373.00354000132394000
2016-08-09379.00387.00378.00387.00309000118844000
2016-08-08369.00385.00368.00384.00593000224771000
2016-08-05365.00368.00357.00360.00509000184644000
2016-08-04360.00373.00358.00365.00744000271628000
2016-08-03370.00370.00355.00357.00566000204412000
2016-08-02392.00393.00372.00374.00697000265566000
2016-08-01396.00403.00381.00399.00816000320411000
2016-07-29371.00402.00364.00398.001158000443498000
2016-07-28380.00380.00369.00371.00440000164441000
2016-07-27378.00389.00375.00386.00719000275775000
2016-07-26371.00379.00369.00375.00454000169827000
2016-07-25371.00376.00369.00372.00401000149290000
2016-07-22370.00377.00364.00367.00489000180565000
2016-07-21374.00383.00372.00375.00468000176127000
2016-07-20384.00385.00366.00371.00791000294459000
2016-07-19392.00393.00381.00386.00353000136441000
2016-07-15380.00391.00379.00389.00613000236879000
2016-07-14376.00380.00371.00377.00412000155057000
2016-07-13375.00381.00372.00377.00565000213343000
2016-07-12358.00377.00358.00366.00751000277110000
2016-07-11335.00359.00335.00353.00567000198895000
2016-07-08335.00337.00330.00332.00388000129100000
2016-07-07336.00342.00334.00335.00433000145871000
2016-07-06341.00343.00332.00335.00402000135142000
2016-07-05351.00351.00341.00344.00329000113670000
2016-07-04357.00360.00350.00352.0025900091524000
2016-07-01354.00362.00351.00355.00429000152859000
2016-06-30357.00363.00350.00352.00410000145656000
2016-06-29355.00359.00351.00355.00411000146031000
2016-06-28350.00357.00341.00352.00453000158248000
2016-06-27348.00355.00348.00351.00493000173113000
2016-06-24380.00383.00345.00346.00648000233009000
2016-06-23369.00380.00367.00380.00407000153669000
2016-06-22376.00376.00367.00369.00335000124011000
2016-06-21372.00378.00367.00375.00359000134175000
2016-06-20377.00380.00373.00377.00327000123410000
2016-06-17365.00370.00362.00366.001062000389030000
2016-06-16370.00370.00358.00361.00437000158286000
2016-06-15366.00376.00363.00370.00481000178235000
2016-06-14365.00368.00361.00364.00399000145151000
2016-06-13376.00377.00368.00369.00430000159856000
2016-06-10391.00391.00380.00385.00599000231089000
2016-06-09397.00399.00391.00392.00260000102545000
2016-06-08400.00401.00394.00401.00381000151732000
2016-06-07396.00406.00396.00401.00276000110855000
2016-06-06391.00397.00389.00397.00383000150689000
2016-06-03398.00404.00398.00399.00258000103295000
2016-06-02408.00409.00395.00398.00379000151821000
2016-06-01409.00419.00409.00411.00346000142939000
2016-05-31404.00413.00404.00411.00436000178794000
2016-05-30403.00409.00401.00407.0019300078365000
2016-05-27402.00403.00397.00401.00268000107055000
2016-05-26404.00408.00400.00402.0018100073150000
2016-05-25405.00407.00401.00401.00343000138082000
2016-05-24403.00406.00401.00401.00342000137731000
2016-05-23400.00405.00394.00405.00419000168006000
2016-05-20398.00405.00395.00403.00620000247838000
2016-05-19402.00406.00398.00400.00558000223514000
2016-05-18388.00399.00387.00397.00540000213021000
2016-05-17390.00390.00377.00387.00527000202261000
2016-05-16394.00396.00378.00382.00513000197317000
2016-05-13399.00403.00386.00387.00467000183056000
2016-05-12399.00406.00396.00401.00270000108497000
2016-05-11406.00409.00399.00402.0023100093108000
2016-05-10393.00405.00390.00401.00360000143591000
2016-05-09392.00397.00392.00393.0020700081516000
2016-05-06392.00394.00386.00390.00361000140744000
2016-05-02397.00400.00385.00389.00526000205615000
2016-04-28440.00446.00402.00409.00612000255556000
2016-04-27436.00442.00432.00436.00233000101720000
2016-04-26442.00443.00430.00435.00404000175874000
2016-04-25445.00448.00434.00445.00504000223148000
2016-04-22420.00442.00419.00441.00609000263981000
2016-04-21421.00422.00416.00421.00302000126704000
2016-04-20420.00423.00413.00414.00326000135791000
2016-04-19415.00419.00414.00419.00279000116351000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog